NYSE · COF

Capital One Financial Corporation

Financial Services · Financial - Credit Services

$206.66

Down-$3.23 (-1.56%)

Updated Oct 22, 2026, 11:44 PM

SID Score

5.7/10

Composite research score

Smart Money

42/100

Neutral

Price performance · COF

COF price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

COF OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$206.37	$211.49	$205.2442	$206.66	6.59M
Oct 20, 2026	$200.00	$203.46	$198.70	$201.56	4.58M
Oct 19, 2026	$201.47	$201.635	$199.27	$199.83	3.64M
Oct 16, 2026	$200.60	$204.005	$200.27	$201.74	4.75M
Oct 15, 2026	$195.86	$200.22	$192.995	$198.86	5.27M
Oct 14, 2026	$195.55	$196.87	$192.43	$194.35	4.2M
Oct 13, 2026	$201.09	$202.51	$194.39	$198.07	4.64M
Oct 12, 2026	$199.23	$202.39	$199.23	$201.14	2.2M
Oct 9, 2026	$198.61	$200.505	$197.57	$199.26	2.79M
Oct 8, 2026	$193.50	$199.57	$193.03	$199.40	5.09M
Oct 7, 2026	$193.38	$196.32	$193.38	$195.91	3.23M
Oct 6, 2026	$196.22	$197.915	$195.58	$195.82	3.53M
Oct 5, 2026	$195.10	$196.99	$194.08	$195.14	2.49M
Oct 2, 2026	$196.24	$197.04	$192.93	$194.72	4.3M
Oct 1, 2026	$191.97	$194.775	$189.78	$194.48	3.74M
Sep 30, 2026	$196.34	$197.00	$192.91	$193.07	3.23M
Sep 29, 2026	$197.60	$198.04	$195.31	$196.46	3.06M
Sep 28, 2026	$199.32	$199.49	$196.08	$196.46	2.51M
Sep 25, 2026	$197.08	$201.685	$195.40	$200.20	3.9M
Sep 24, 2026	$196.20	$196.99	$193.71	$196.61	3.69M
Sep 23, 2026	$199.11	$199.81	$195.84	$196.10	4.94M